Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 1.22 | 0.02 | 2.09% | 1.22 | 1.24 | 1.21 | 22,383 |
| 06 May 2024 | 1.195 | -0.02 | -1.24% | 1.21 | 1.23 | 1.18 | 38,541 |
| 03 May 2024 | 1.21 | -0.05 | -3.97% | 1.225 | 1.235 | 1.21 | 6,616 |
| 02 May 2024 | 1.26 | -0.03 | -1.95% | 1.26 | 1.265 | 1.225 | 17,558 |
| 01 May 2024 | 1.285 | -0.04 | -3.02% | 1.34 | 1.34 | 1.285 | 2,823 |
| 30 Abr 2024 | 1.325 | 0.02 | 1.92% | 1.31 | 1.335 | 1.295 | 94,576 |
| 29 Abr 2024 | 1.30 | 0.01 | 0.39% | 1.305 | 1.305 | 1.28 | 18,512 |
| 26 Abr 2024 | 1.295 | 0.01 | 1.17% | 1.28 | 1.295 | 1.225 | 6,119 |
| 24 Abr 2024 | 1.28 | -0.02 | -1.16% | 1.30 | 1.30 | 1.265 | 6,264 |
| 23 Abr 2024 | 1.295 | 0.02 | 1.97% | 1.275 | 1.295 | 1.25 | 20,639 |
| 22 Abr 2024 | 1.27 | 0.02 | 2.01% | 1.22 | 1.27 | 1.22 | 97,263 |
| 19 Abr 2024 | 1.245 | 0.01 | 0.40% | 1.24 | 1.26 | 1.15 | 77,143 |
| 18 Abr 2024 | 1.24 | -0.06 | -4.62% | 1.30 | 1.30 | 1.23 | 67,981 |
| 17 Abr 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.31 | 1.295 | 142,682 |
| 16 Abr 2024 | 1.30 | -0.01 | -0.38% | 1.305 | 1.305 | 1.28 | 66,195 |
| 15 Abr 2024 | 1.305 | 0.04 | 3.57% | 1.285 | 1.31 | 1.28 | 102,901 |
| 12 Abr 2024 | 1.26 | -0.04 | -3.08% | 1.25 | 1.28 | 1.25 | 35,328 |
| 11 Abr 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.245 | 64,581 |
| 10 Abr 2024 | 1.30 | 0.00 | 0.00% | 1.31 | 1.31 | 1.245 | 164,374 |
| 09 Abr 2024 | 1.30 | -0.03 | -2.26% | 1.325 | 1.325 | 1.255 | 91,270 |
| 08 Abr 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| 05 Abr 2024 | 1.33 | -0.08 | -5.34% | 1.40 | 1.40 | 1.29 | 83,106 |
| 04 Abr 2024 | 1.405 | 0.05 | 4.07% | 1.36 | 1.415 | 1.36 | 36,241 |
| 03 Abr 2024 | 1.35 | -0.03 | -2.17% | 1.40 | 1.41 | 1.35 | 8,507 |
| 02 Abr 2024 | 1.38 | -0.09 | -5.80% | 1.48 | 1.48 | 1.38 | 33,627 |
| 28 Mar 2024 | 1.465 | 0.02 | 1.38% | 1.47 | 1.485 | 1.46 | 159,537 |
| 27 Mar 2024 | 1.445 | 0.01 | 0.70% | 1.455 | 1.46 | 1.43 | 11,953 |
| 26 Mar 2024 | 1.435 | 0.01 | 0.70% | 1.435 | 1.45 | 1.415 | 78,798 |
| 25 Mar 2024 | 1.425 | 0.04 | 2.52% | 1.38 | 1.425 | 1.38 | 25,632 |
| 22 Mar 2024 | 1.39 | 0.00 | 0.00% | 1.40 | 1.415 | 1.39 | 537,340 |
| 21 Mar 2024 | 1.39 | 0.02 | 1.46% | 1.36 | 1.40 | 1.35 | 370,787 |
| 20 Mar 2024 | 1.37 | -0.01 | -0.72% | 1.35 | 1.375 | 1.34 | 44,349 |
| 19 Mar 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.385 | 1.36 | 13,014 |
| 18 Mar 2024 | 1.37 | -0.03 | -2.14% | 1.38 | 1.38 | 1.36 | 904 |
| 15 Mar 2024 | 1.40 | 0.00 | 0.36% | 1.37 | 1.40 | 1.37 | 9,396 |
| 14 Mar 2024 | 1.395 | -0.01 | -0.36% | 1.41 | 1.41 | 1.35 | 50,819 |
| 13 Mar 2024 | 1.40 | 0.00 | 0.36% | 1.40 | 1.4075 | 1.365 | 172,794 |
| 12 Mar 2024 | 1.395 | -0.03 | -1.76% | 1.40 | 1.40 | 1.3675 | 67,988 |
| 11 Mar 2024 | 1.42 | 0.00 | 0.35% | 1.415 | 1.4275 | 1.4125 | 163,811 |
| 07 Mar 2024 | 1.415 | 0.04 | 2.54% | 1.40 | 1.415 | 1.40 | 133,528 |
| 06 Mar 2024 | 1.38 | -0.01 | -0.72% | 1.39 | 1.39 | 1.345 | 187,469 |
| 05 Mar 2024 | 1.39 | -0.02 | -1.07% | 1.405 | 1.405 | 1.385 | 15,891 |
| 04 Mar 2024 | 1.405 | -0.01 | -0.71% | 1.405 | 1.44 | 1.405 | 12,264 |
| 03 Mar 2024 | 1.415 | -0.01 | -0.35% | 1.42 | 1.42 | 1.40 | 19,294 |
| 29 Feb 2024 | 1.42 | -0.02 | -1.05% | 1.45 | 1.45 | 1.40 | 119,594 |
| 28 Feb 2024 | 1.435 | 0.03 | 1.77% | 1.405 | 1.435 | 1.405 | 39,976 |
| 27 Feb 2024 | 1.41 | 0.01 | 0.71% | 1.425 | 1.425 | 1.40 | 18,245 |
| 26 Feb 2024 | 1.40 | -0.02 | -1.06% | 1.42 | 1.42 | 1.37 | 61,214 |
| 25 Feb 2024 | 1.415 | -0.03 | -2.08% | 1.45 | 1.45 | 1.40 | 52,127 |
| 22 Feb 2024 | 1.445 | 0.03 | 1.76% | 1.435 | 1.445 | 1.38 | 30,003 |
| 21 Feb 2024 | 1.42 | -0.01 | -0.35% | 1.45 | 1.45 | 1.38 | 7,332 |
| 20 Feb 2024 | 1.425 | -0.03 | -1.89% | 1.47 | 1.47 | 1.40 | 37,186 |
| 19 Feb 2024 | 1.4525 | 0.00 | 0.35% | 1.45 | 1.4525 | 1.445 | 45,157 |
| 18 Feb 2024 | 1.4475 | 0.01 | 0.52% | 1.46 | 1.46 | 1.44 | 472 |
| 15 Feb 2024 | 1.44 | -0.01 | -0.35% | 1.465 | 1.465 | 1.44 | 243,924 |
| 14 Feb 2024 | 1.445 | 0.03 | 1.76% | 1.445 | 1.47 | 1.43 | 29,614 |
| 13 Feb 2024 | 1.42 | -0.04 | -2.41% | 1.445 | 1.445 | 1.42 | 2,063 |
| 12 Feb 2024 | 1.455 | 0.01 | 0.34% | 1.47 | 1.47 | 1.42 | 169,518 |
| 11 Feb 2024 | 1.45 | -0.01 | -0.48% | 1.435 | 1.46 | 1.435 | 4,246 |
| 08 Feb 2024 | 1.457 | 0.02 | 1.18% | 1.44 | 1.46 | 1.42 | 29,988 |
| 07 Feb 2024 | 1.44 | 0.01 | 1.05% | 1.43 | 1.44 | 1.42 | 72,223 |
